致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-16 | 9.11 | 9.00 | -0.08 | -0.88% | 8.94 | 9.15 | 89435 | 8058 | 1.63% |
| 2025-12-15 | 8.86 | 9.08 | 0.22 | 2.48% | 8.85 | 9.18 | 126776 | 11508 | 2.30% |
| 2025-12-12 | 8.80 | 8.86 | 0.03 | 0.34% | 8.78 | 9.02 | 107451 | 9568 | 1.95% |
| 2025-12-11 | 8.71 | 8.83 | 0.07 | 0.80% | 8.71 | 9.20 | 197664 | 17714 | 3.59% |
| 2025-12-10 | 8.79 | 8.76 | 0.01 | 0.11% | 8.67 | 8.88 | 88374 | 7737 | 1.61% |
| 2025-12-09 | 8.91 | 8.75 | -0.19 | -2.13% | 8.75 | 8.96 | 87348 | 7724 | 1.59% |
| 2025-12-08 | 9.00 | 8.94 | -0.06 | -0.67% | 8.91 | 9.08 | 65516 | 5866 | 1.19% |
| 2025-12-05 | 8.85 | 9.00 | 0.14 | 1.58% | 8.79 | 9.01 | 93405 | 8342 | 1.70% |
| 2025-12-04 | 8.94 | 8.86 | -0.10 | -1.12% | 8.82 | 8.99 | 72290 | 6426 | 1.31% |
| 2025-12-03 | 9.00 | 8.96 | -0.04 | -0.44% | 8.85 | 9.04 | 78677 | 7017 | 1.43% |
| 2025-12-02 | 8.92 | 9.00 | 0.04 | 0.45% | 8.76 | 9.18 | 118852 | 10667 | 2.16% |
| 2025-12-01 | 9.20 | 8.96 | -0.19 | -2.08% | 8.94 | 9.24 | 107687 | 9745 | 1.96% |
| 2025-11-28 | 8.79 | 9.15 | 0.40 | 4.57% | 8.75 | 9.20 | 165130 | 14983 | 3.00% |
| 2025-11-27 | 8.70 | 8.75 | 0.07 | 0.81% | 8.61 | 8.85 | 92723 | 8116 | 1.69% |
| 2025-11-26 | 8.69 | 8.68 | -0.03 | -0.34% | 8.62 | 8.87 | 70399 | 6139 | 1.28% |
| 2025-11-25 | 8.70 | 8.71 | 0.01 | 0.11% | 8.69 | 8.81 | 58291 | 5099 | 1.06% |
| 2025-11-24 | 8.60 | 8.70 | 0.09 | 1.05% | 8.42 | 8.84 | 98843 | 8496 | 1.80% |
| 2025-11-21 | 8.90 | 8.61 | -0.36 | -4.01% | 8.55 | 8.96 | 148686 | 12963 | 2.70% |
| 2025-11-20 | 8.89 | 8.97 | 0.06 | 0.67% | 8.88 | 9.14 | 106547 | 9578 | 1.94% |
| 2025-11-19 | 8.92 | 8.91 | 0.01 | 0.11% | 8.88 | 9.16 | 129075 | 11618 | 2.35% |
| 2025-11-18 | 9.37 | 8.90 | -0.27 | -2.94% | 8.83 | 9.37 | 187019 | 16849 | 3.40% |
| 2025-11-17 | 9.11 | 9.17 | 0.13 | 1.44% | 9.01 | 9.35 | 170245 | 15609 | 3.10% |
| 2025-11-14 | 9.02 | 9.04 | 0.00 | 0.00% | 8.98 | 9.14 | 81933 | 7413 | 1.49% |
| 2025-11-13 | 8.97 | 9.04 | 0.03 | 0.33% | 8.92 | 9.12 | 77541 | 7004 | 1.41% |
| 2025-11-12 | 9.15 | 9.01 | -0.18 | -1.96% | 8.85 | 9.19 | 140773 | 12629 | 2.56% |
| 2025-11-11 | 9.08 | 9.19 | 0.12 | 1.32% | 9.04 | 9.27 | 108460 | 9958 | 1.97% |
| 2025-11-10 | 8.92 | 9.07 | 0.16 | 1.80% | 8.92 | 9.23 | 114654 | 10419 | 2.08% |
| 2025-11-07 | 9.02 | 8.91 | -0.14 | -1.55% | 8.87 | 9.04 | 92151 | 8233 | 1.68% |
| 2025-11-06 | 9.05 | 9.05 | -0.02 | -0.22% | 8.92 | 9.13 | 93598 | 8441 | 1.70% |
| 2025-11-05 | 8.80 | 9.07 | 0.17 | 1.91% | 8.80 | 9.12 | 88618 | 7939 | 1.61% |
| 2025-11-04 | 8.85 | 8.90 | 0.06 | 0.68% | 8.79 | 8.95 | 93166 | 8255 | 1.69% |
| 2025-11-03 | 8.95 | 8.84 | -0.10 | -1.12% | 8.74 | 8.99 | 121752 | 10755 | 2.21% |
| 2025-10-31 | 9.03 | 8.94 | -0.11 | -1.22% | 8.93 | 9.14 | 115167 | 10381 | 2.09% |
| 2025-10-30 | 9.20 | 9.05 | -0.03 | -0.33% | 9.02 | 9.68 | 170417 | 15693 | 3.10% |
| 2025-10-29 | 9.50 | 9.08 | -0.54 | -5.61% | 9.01 | 9.60 | 227131 | 20953 | 4.13% |
| 2025-10-28 | 9.50 | 9.62 | 0.13 | 1.37% | 9.36 | 9.86 | 175069 | 16898 | 3.18% |
| 2025-10-27 | 9.09 | 9.49 | 0.39 | 4.29% | 9.04 | 9.67 | 197401 | 18508 | 3.59% |
| 2025-10-24 | 9.03 | 9.10 | 0.07 | 0.78% | 8.88 | 9.20 | 98397 | 8921 | 1.79% |
| 2025-10-23 | 9.20 | 9.03 | -0.17 | -1.85% | 8.90 | 9.28 | 101674 | 9202 | 1.85% |
| 2025-10-22 | 9.03 | 9.20 | 0.12 | 1.32% | 8.98 | 9.47 | 144074 | 13346 | 2.62% |
| 2025-10-21 | 8.91 | 9.08 | 0.17 | 1.91% | 8.81 | 9.12 | 139972 | 12563 | 2.54% |
| 2025-10-20 | 8.50 | 8.91 | 0.49 | 5.82% | 8.49 | 8.95 | 149943 | 13079 | 2.73% |
| 2025-10-17 | 8.94 | 8.42 | -0.58 | -6.44% | 8.36 | 9.02 | 197018 | 17033 | 3.58% |
| 2025-10-16 | 9.36 | 9.00 | -0.36 | -3.85% | 8.90 | 9.38 | 168631 | 15276 | 3.07% |
| 2025-10-15 | 9.31 | 9.36 | 0.05 | 0.54% | 9.23 | 9.43 | 102881 | 9600 | 1.87% |
| 2025-10-14 | 9.63 | 9.31 | -0.32 | -3.32% | 9.24 | 9.88 | 203262 | 19362 | 3.70% |
| 2025-10-13 | 9.43 | 9.63 | -0.19 | -1.93% | 9.26 | 9.87 | 293468 | 27873 | 5.34% |
| 2025-10-10 | 9.50 | 9.82 | 0.31 | 3.26% | 9.45 | 9.92 | 290121 | 28261 | 5.27% |
| 2025-10-09 | 9.21 | 9.51 | 0.34 | 3.71% | 9.20 | 9.70 | 367043 | 34948 | 6.67% |
| 2025-09-30 | 9.12 | 9.17 | 0.01 | 0.11% | 9.00 | 9.37 | 260882 | 23824 | 4.74% |
| 2025-09-29 | 9.32 | 9.16 | -0.16 | -1.72% | 8.96 | 10.09 | 487297 | 46840 | 8.86% |
| 2025-09-26 | 9.44 | 9.32 | -0.19 | -2.00% | 9.20 | 9.48 | 131147 | 12244 | 2.38% |
| 2025-09-25 | 9.63 | 9.51 | -0.12 | -1.25% | 9.43 | 9.69 | 159789 | 15242 | 2.91% |
| 2025-09-24 | 9.40 | 9.63 | 0.17 | 1.80% | 9.17 | 9.64 | 204680 | 19212 | 3.72% |
| 2025-09-23 | 9.45 | 9.46 | 0.01 | 0.11% | 9.15 | 9.47 | 203496 | 18958 | 3.70% |
| 2025-09-22 | 9.07 | 9.45 | 0.40 | 4.42% | 9.00 | 9.59 | 297341 | 27731 | 5.41% |
| 2025-09-19 | 9.33 | 9.05 | -0.32 | -3.42% | 8.84 | 9.33 | 317260 | 28579 | 5.77% |
| 2025-09-18 | 8.86 | 9.37 | 0.53 | 6.00% | 8.84 | 9.56 | 383207 | 35509 | 6.97% |
| 2025-09-17 | 8.75 | 8.84 | 0.09 | 1.03% | 8.71 | 9.10 | 186465 | 16616 | 3.39% |
| 2025-09-16 | 8.61 | 8.75 | 0.10 | 1.16% | 8.52 | 8.77 | 115419 | 10009 | 2.10% |
| 2025-09-15 | 8.95 | 8.65 | -0.26 | -2.92% | 8.60 | 8.95 | 182469 | 15964 | 3.32% |
| 2025-09-12 | 8.57 | 8.91 | 0.33 | 3.85% | 8.45 | 9.03 | 300789 | 26420 | 5.47% |
| 2025-09-11 | 8.53 | 8.58 | 0.00 | 0.00% | 8.38 | 8.65 | 148343 | 12643 | 2.70% |
| 2025-09-10 | 8.56 | 8.58 | 0.04 | 0.47% | 8.46 | 8.63 | 142019 | 12131 | 2.58% |
| 2025-09-09 | 8.64 | 8.54 | -0.11 | -1.27% | 8.48 | 8.82 | 235589 | 20234 | 4.28% |
| 2025-09-08 | 8.48 | 8.65 | 0.09 | 1.05% | 8.41 | 8.82 | 474296 | 40814 | 8.62% |